Shenzhen Envicool Technology Co., Ltd. (002837.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33.36 | 33.98 | 33.03 | 33.45 | 33.45 | 8,721,262 |
| 29 Apr 2024 | 33.79 | 34.38 | 33.45 | 33.69 | 33.69 | 14,468,796 |
| 26 Apr 2024 | 32.89 | 34.35 | 32.68 | 33.80 | 33.80 | 17,203,450 |
| 25 Apr 2024 | 31.86 | 32.90 | 31.80 | 32.43 | 32.43 | 15,368,908 |
| 24 Apr 2024 | 31.87 | 31.99 | 31.01 | 31.82 | 31.82 | 13,263,206 |
| 23 Apr 2024 | 30.88 | 31.98 | 30.70 | 31.47 | 31.47 | 20,459,392 |
| 22 Apr 2024 | 29.00 | 30.36 | 28.39 | 30.15 | 30.15 | 14,751,958 |
| 19 Apr 2024 | 30.40 | 30.99 | 29.88 | 30.52 | 30.52 | 12,805,483 |
| 18 Apr 2024 | 29.44 | 30.81 | 28.81 | 30.40 | 30.40 | 17,346,838 |
| 17 Apr 2024 | 28.00 | 29.63 | 28.00 | 29.55 | 29.55 | 17,231,827 |
| 16 Apr 2024 | 28.56 | 28.68 | 27.58 | 27.68 | 27.68 | 17,055,069 |
| 15 Apr 2024 | 28.80 | 29.66 | 28.60 | 29.10 | 29.10 | 11,047,220 |
| 12 Apr 2024 | 28.70 | 29.45 | 28.70 | 29.01 | 29.01 | 10,733,327 |
| 11 Apr 2024 | 28.98 | 29.29 | 28.50 | 28.65 | 28.65 | 7,085,481 |
| 10 Apr 2024 | 29.48 | 29.50 | 28.52 | 28.99 | 28.99 | 8,620,313 |
| 09 Apr 2024 | 29.33 | 29.69 | 28.93 | 29.49 | 29.49 | 6,986,451 |
| 08 Apr 2024 | 29.34 | 29.88 | 29.02 | 29.35 | 29.35 | 8,547,826 |
| 03 Apr 2024 | 30.29 | 30.50 | 29.18 | 29.51 | 29.51 | 15,653,953 |
| 02 Apr 2024 | 30.91 | 31.50 | 30.56 | 30.80 | 30.80 | 11,244,288 |
| 01 Apr 2024 | 30.03 | 31.10 | 30.03 | 31.07 | 31.07 | 10,377,180 |
| 29 Mar 2024 | 30.37 | 30.46 | 29.79 | 30.02 | 30.02 | 5,264,710 |
| 28 Mar 2024 | 29.79 | 31.23 | 29.79 | 30.48 | 30.48 | 13,582,440 |
| 27 Mar 2024 | 31.00 | 31.13 | 29.69 | 29.73 | 29.73 | 13,401,805 |
| 26 Mar 2024 | 31.16 | 31.85 | 31.00 | 31.24 | 31.24 | 10,226,151 |
| 25 Mar 2024 | 32.41 | 32.77 | 31.27 | 31.30 | 31.30 | 13,502,210 |
| 22 Mar 2024 | 32.14 | 32.98 | 32.00 | 32.47 | 32.47 | 14,849,858 |
| 21 Mar 2024 | 32.82 | 33.13 | 32.13 | 32.20 | 32.20 | 18,129,823 |
| 20 Mar 2024 | 32.90 | 33.50 | 32.33 | 33.15 | 33.15 | 17,115,141 |
| 19 Mar 2024 | 34.40 | 34.70 | 32.85 | 33.21 | 33.21 | 27,490,949 |
| 18 Mar 2024 | 33.95 | 35.70 | 33.35 | 35.40 | 35.40 | 24,015,993 |
| 15 Mar 2024 | 32.28 | 33.99 | 31.70 | 33.85 | 33.85 | 18,410,177 |
| 14 Mar 2024 | 31.54 | 33.36 | 31.20 | 32.55 | 32.55 | 18,852,043 |
| 13 Mar 2024 | 32.77 | 34.06 | 32.33 | 32.89 | 32.89 | 21,950,386 |
| 12 Mar 2024 | 34.11 | 34.65 | 31.93 | 32.56 | 32.56 | 27,549,884 |
| 11 Mar 2024 | 30.78 | 33.74 | 30.25 | 33.15 | 33.15 | 25,683,765 |
| 08 Mar 2024 | 29.99 | 32.00 | 29.60 | 31.66 | 31.66 | 27,307,053 |
| 07 Mar 2024 | 30.29 | 30.98 | 29.58 | 29.74 | 29.74 | 17,486,329 |
| 06 Mar 2024 | 29.44 | 30.60 | 29.27 | 29.96 | 29.96 | 20,454,378 |
| 05 Mar 2024 | 29.30 | 31.91 | 28.88 | 30.30 | 30.30 | 41,544,383 |
| 04 Mar 2024 | 29.71 | 29.71 | 28.97 | 29.71 | 29.71 | 30,347,634 |
| 01 Mar 2024 | 25.54 | 27.49 | 25.54 | 27.01 | 27.01 | 18,837,119 |
| 29 Feb 2024 | 24.51 | 25.90 | 24.41 | 25.86 | 25.86 | 13,804,545 |
| 28 Feb 2024 | 26.90 | 27.30 | 24.78 | 24.79 | 24.79 | 17,241,467 |
| 27 Feb 2024 | 24.95 | 27.30 | 24.78 | 27.18 | 27.18 | 17,481,164 |
| 26 Feb 2024 | 24.55 | 25.84 | 24.37 | 25.30 | 25.30 | 10,758,173 |
| 23 Feb 2024 | 24.06 | 24.73 | 24.00 | 24.62 | 24.62 | 11,432,401 |
| 22 Feb 2024 | 23.96 | 24.50 | 23.76 | 24.25 | 24.25 | 13,265,418 |
| 21 Feb 2024 | 22.65 | 23.62 | 22.60 | 22.83 | 22.83 | 8,960,714 |
| 20 Feb 2024 | 22.59 | 23.39 | 21.90 | 23.20 | 23.20 | 11,059,408 |
| 19 Feb 2024 | 23.00 | 23.63 | 22.21 | 22.60 | 22.60 | 15,312,023 |
| 08 Feb 2024 | 20.07 | 21.82 | 20.04 | 21.82 | 21.82 | 8,979,499 |
| 07 Feb 2024 | 19.18 | 20.07 | 19.10 | 19.84 | 19.84 | 13,202,391 |
| 06 Feb 2024 | 17.65 | 19.40 | 17.13 | 19.12 | 19.12 | 16,015,371 |
| 05 Feb 2024 | 19.00 | 19.02 | 17.11 | 17.97 | 17.97 | 15,185,930 |
| 02 Feb 2024 | 18.90 | 19.94 | 18.44 | 19.01 | 19.01 | 17,523,909 |
| 01 Feb 2024 | 19.20 | 19.39 | 18.40 | 18.60 | 18.60 | 16,965,982 |
| 31 Jan 2024 | 20.32 | 20.43 | 19.17 | 19.20 | 19.20 | 13,942,089 |
| 30 Jan 2024 | 21.90 | 22.01 | 20.15 | 20.44 | 20.44 | 17,612,233 |
| 29 Jan 2024 | 24.57 | 24.64 | 22.22 | 22.23 | 22.23 | 10,177,406 |
| 26 Jan 2024 | 25.17 | 25.24 | 24.41 | 24.69 | 24.69 | 4,370,983 |
| 25 Jan 2024 | 24.80 | 25.35 | 24.58 | 25.30 | 25.30 | 5,665,791 |
| 24 Jan 2024 | 24.93 | 25.21 | 24.40 | 25.00 | 25.00 | 4,442,265 |
| 23 Jan 2024 | 24.51 | 25.19 | 24.32 | 24.91 | 24.91 | 4,684,459 |
| 22 Jan 2024 | 24.90 | 25.25 | 24.46 | 24.68 | 24.68 | 5,164,364 |
| 19 Jan 2024 | 24.84 | 25.49 | 24.66 | 25.13 | 25.13 | 4,874,332 |
| 18 Jan 2024 | 24.74 | 24.91 | 24.10 | 24.90 | 24.90 | 4,863,512 |
| 17 Jan 2024 | 25.53 | 25.62 | 24.70 | 24.75 | 24.75 | 4,549,573 |
| 16 Jan 2024 | 25.26 | 25.96 | 25.05 | 25.55 | 25.55 | 4,394,596 |
| 15 Jan 2024 | 25.67 | 25.67 | 25.04 | 25.11 | 25.11 | 5,612,423 |
| 12 Jan 2024 | 25.97 | 26.30 | 25.57 | 25.84 | 25.84 | 3,784,562 |
| 11 Jan 2024 | 25.62 | 26.07 | 25.33 | 25.98 | 25.98 | 4,867,459 |
| 10 Jan 2024 | 25.54 | 26.39 | 25.21 | 25.63 | 25.63 | 4,851,580 |
| 09 Jan 2024 | 25.16 | 26.47 | 25.16 | 25.66 | 25.66 | 7,096,204 |
| 08 Jan 2024 | 25.81 | 25.84 | 25.04 | 25.11 | 25.11 | 3,820,041 |
| 05 Jan 2024 | 26.68 | 26.73 | 25.64 | 25.81 | 25.81 | 4,838,019 |
| 04 Jan 2024 | 27.13 | 27.13 | 26.46 | 26.67 | 26.67 | 4,081,204 |
| 03 Jan 2024 | 27.60 | 27.90 | 26.77 | 27.09 | 27.09 | 6,359,517 |
| 02 Jan 2024 | 27.52 | 28.06 | 27.25 | 27.60 | 27.60 | 6,919,617 |
| 29 Dec 2023 | 27.32 | 27.77 | 27.21 | 27.48 | 27.48 | 7,244,262 |
| 28 Dec 2023 | 26.47 | 27.58 | 26.46 | 27.32 | 27.32 | 9,131,325 |
| 27 Dec 2023 | 25.78 | 26.80 | 25.77 | 26.57 | 26.57 | 6,438,569 |
| 26 Dec 2023 | 25.89 | 26.16 | 25.53 | 26.00 | 26.00 | 4,850,236 |
| 25 Dec 2023 | 25.59 | 26.10 | 25.27 | 25.97 | 25.97 | 4,107,642 |
| 22 Dec 2023 | 25.25 | 26.16 | 24.98 | 25.62 | 25.62 | 7,153,646 |
| 21 Dec 2023 | 24.51 | 25.53 | 24.45 | 25.23 | 25.23 | 4,880,550 |
| 20 Dec 2023 | 25.16 | 25.20 | 24.60 | 24.63 | 24.63 | 4,234,360 |
| 19 Dec 2023 | 24.94 | 25.30 | 24.73 | 25.05 | 25.05 | 3,413,082 |
| 18 Dec 2023 | 25.34 | 25.55 | 24.84 | 24.91 | 24.91 | 4,390,418 |
| 15 Dec 2023 | 25.63 | 25.94 | 25.35 | 25.47 | 25.47 | 3,560,883 |
| 14 Dec 2023 | 26.05 | 26.35 | 25.52 | 25.71 | 25.71 | 4,325,211 |
| 13 Dec 2023 | 26.10 | 26.36 | 25.75 | 26.04 | 26.04 | 3,453,122 |
| 12 Dec 2023 | 26.15 | 26.29 | 25.98 | 26.14 | 26.14 | 3,647,994 |
| 11 Dec 2023 | 26.18 | 26.55 | 25.60 | 26.35 | 26.35 | 6,163,901 |
| 08 Dec 2023 | 25.90 | 26.51 | 25.82 | 26.16 | 26.16 | 6,041,911 |
| 07 Dec 2023 | 26.21 | 26.31 | 25.66 | 25.92 | 25.92 | 4,882,605 |
| 06 Dec 2023 | 25.63 | 26.41 | 25.52 | 26.30 | 26.30 | 4,697,224 |
| 05 Dec 2023 | 27.00 | 27.07 | 25.86 | 25.86 | 25.86 | 7,663,550 |
| 04 Dec 2023 | 27.00 | 27.38 | 26.73 | 26.96 | 26.96 | 5,712,156 |
| 01 Dec 2023 | 27.31 | 27.33 | 26.72 | 27.30 | 27.30 | 5,988,754 |
| 30 Nov 2023 | 27.47 | 27.63 | 26.90 | 27.48 | 27.48 | 9,221,905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.